Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 81.28 | 82.02 | 80.82 | 81.88 | 262,651 | +1.32(+1.64%) |
Aug 20, 2024 | 80.35 | 80.63 | 79.83 | 80.56 | 271,474 | +0.49(+0.61%) |
Aug 19, 2024 | 80.36 | 81.02 | 79.83 | 80.07 | 271,376 | -0.01(-0.01%) |
Aug 16, 2024 | 80.13 | 80.60 | 79.20 | 80.08 | 559,634 | +0.16(+0.20%) |
Aug 15, 2024 | 81.23 | 81.69 | 79.74 | 79.92 | 453,081 | +0.12(+0.15%) |
Aug 14, 2024 | 80.63 | 80.98 | 79.76 | 79.80 | 289,709 | -0.91(-1.13%) |
Aug 13, 2024 | 79.70 | 81.14 | 79.45 | 80.71 | 355,607 | +0.73(+0.91%) |
Aug 12, 2024 | 80.75 | 81.78 | 79.81 | 79.98 | 373,169 | -0.54(-0.67%) |
Aug 09, 2024 | 81.91 | 82.03 | 79.88 | 80.52 | 365,011 | -1.29(-1.58%) |
Aug 08, 2024 | 81.48 | 82.30 | 80.60 | 81.81 | 345,695 | +1.34(+1.67%) |
Aug 07, 2024 | 81.48 | 82.92 | 80.32 | 80.47 | 623,215 | -0.01(-0.01%) |
Aug 06, 2024 | 78.53 | 81.97 | 77.67 | 80.48 | 628,616 | +2.27(+2.90%) |
Aug 05, 2024 | 76.00 | 79.08 | 75.80 | 78.21 | 693,413 | +0.00(+0.00%) |
Aug 02, 2024 | 78.00 | 78.94 | 77.06 | 78.21 | 481,484 | -0.87(-1.10%) |
Aug 01, 2024 | 81.70 | 83.02 | 79.00 | 79.08 | 662,063 | -2.62(-3.21%) |
Jul 31, 2024 | 81.19 | 84.00 | 80.43 | 81.70 | 613,233 | +0.48(+0.59%) |
Jul 30, 2024 | 78.82 | 81.77 | 78.82 | 81.22 | 650,071 | +2.23(+2.82%) |
Jul 29, 2024 | 76.77 | 79.39 | 76.00 | 78.99 | 707,225 | +2.61(+3.42%) |
Jul 26, 2024 | 77.45 | 78.55 | 75.42 | 76.38 | 962,119 | -0.84(-1.09%) |
Jul 25, 2024 | 78.53 | 79.61 | 77.13 | 77.22 | 741,084 | -1.01(-1.29%) |
Jul 24, 2024 | 78.53 | 78.75 | 77.72 | 78.23 | 462,346 | -0.52(-0.66%) |
Jul 23, 2024 | 78.29 | 79.85 | 78.29 | 78.75 | 416,565 | +0.38(+0.48%) |
Jul 22, 2024 | 77.76 | 78.91 | 77.03 | 78.37 | 502,022 | +0.74(+0.95%) |
Jul 19, 2024 | 78.01 | 78.47 | 77.40 | 77.63 | 382,420 | -1.40(-1.77%) |
Jul 18, 2024 | 80.47 | 80.74 | 78.49 | 79.03 | 357,028 | -1.41(-1.75%) |
Jul 17, 2024 | 79.21 | 80.78 | 78.98 | 80.44 | 477,862 | +0.91(+1.14%) |
Jul 16, 2024 | 77.87 | 80.04 | 77.67 | 79.53 | 485,218 | +1.82(+2.34%) |
Jul 15, 2024 | 78.80 | 78.92 | 77.62 | 77.71 | 338,168 | -1.09(-1.38%) |
Jul 12, 2024 | 79.73 | 79.99 | 78.53 | 78.80 | 500,648 | -0.37(-0.47%) |
Jul 11, 2024 | 78.18 | 79.47 | 78.09 | 79.17 | 463,974 | +1.62(+2.09%) |
Jul 10, 2024 | 78.20 | 78.62 | 76.67 | 77.55 | 468,639 | -0.65(-0.83%) |
Jul 09, 2024 | 79.55 | 80.44 | 78.16 | 78.20 | 406,162 | -1.39(-1.75%) |
Jul 08, 2024 | 78.72 | 80.25 | 77.90 | 79.59 | 1,116,962 | +3.43(+4.50%) |
Jul 05, 2024 | 76.48 | 76.69 | 75.49 | 76.16 | 586,967 | -0.43(-0.56%) |
Jul 03, 2024 | 77.36 | 77.44 | 76.42 | 76.59 | 199,376 | -0.57(-0.74%) |
Jul 02, 2024 | 77.11 | 77.70 | 76.58 | 77.16 | 670,439 | +0.01(+0.01%) |
Jul 01, 2024 | 79.40 | 79.83 | 76.97 | 77.15 | 528,234 | -1.93(-2.44%) |
Jun 28, 2024 | 78.62 | 79.90 | 78.18 | 79.08 | 651,327 | +0.63(+0.80%) |
Jun 27, 2024 | 79.64 | 79.64 | 78.26 | 78.45 | 509,585 | -1.50(-1.88%) |
Jun 26, 2024 | 81.67 | 82.17 | 79.84 | 79.95 | 487,034 | -1.66(-2.03%) |
Jun 25, 2024 | 83.60 | 83.75 | 81.30 | 81.61 | 309,823 | -2.10(-2.51%) |
Jun 24, 2024 | 83.49 | 84.67 | 82.67 | 83.71 | 349,931 | +0.14(+0.17%) |
Jun 21, 2024 | 82.30 | 83.84 | 81.75 | 83.57 | 1,040,983 | +1.55(+1.89%) |
Jun 20, 2024 | 81.54 | 82.84 | 80.77 | 82.02 | 415,720 | +0.30(+0.37%) |
Jun 18, 2024 | 82.01 | 82.34 | 81.29 | 81.72 | 443,587 | -0.26(-0.32%) |
Jun 17, 2024 | 80.56 | 82.28 | 80.39 | 81.98 | 424,341 | +1.36(+1.69%) |
Jun 14, 2024 | 81.51 | 82.74 | 80.48 | 80.62 | 250,001 | -1.25(-1.53%) |
Jun 13, 2024 | 81.04 | 82.05 | 80.00 | 81.87 | 471,888 | +0.60(+0.74%) |
Jun 12, 2024 | 82.53 | 82.88 | 80.50 | 81.27 | 324,169 | -0.13(-0.16%) |
Jun 11, 2024 | 81.63 | 81.83 | 80.91 | 81.40 | 275,532 | -0.52(-0.63%) |
Jun 10, 2024 | 82.42 | 82.43 | 81.35 | 81.92 | 309,794 | -0.91(-1.10%) |
Jun 07, 2024 | 83.45 | 84.17 | 82.22 | 82.83 | 281,403 | -0.86(-1.03%) |
Jun 06, 2024 | 84.09 | 84.31 | 83.38 | 83.69 | 368,811 | -0.31(-0.37%) |
Jun 05, 2024 | 85.14 | 85.16 | 83.61 | 84.00 | 311,698 | -0.97(-1.14%) |
Jun 04, 2024 | 86.37 | 87.16 | 84.67 | 84.97 | 419,560 | -2.01(-2.31%) |